Skip to main content
UMH Properties, Inc. (UMH)
NYSE: UMH · Real-Time Price · USD
16.51
-0.53 (-3.11%)
May 21, 2025, 3:02 PM - Market open

UMH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202516.9917.0816.7016.65--2.29%109,574
May 20, 202517.0417.1816.9717.0417.04-0.70%304,333
May 19, 202517.0617.2516.9517.1617.16-0.29%282,994
May 16, 202517.0517.2216.9917.2117.211.00%362,471
May 15, 202516.8317.0416.7817.0417.040.71%369,350
May 14, 202516.9216.9516.6016.9216.70-0.76%632,434
May 13, 202517.2717.3416.8817.0516.83-0.87%631,095
May 12, 202517.4517.4717.0117.2016.98-0.46%452,012
May 9, 202517.1417.3617.0717.2817.060.41%464,893
May 8, 202517.3017.3017.0117.2116.99-0.52%410,106
May 7, 202517.4117.4917.2117.3017.08-382,534
May 6, 202517.3317.4317.1617.3017.08-322,403
May 5, 202517.6717.7817.2917.3017.08-2.70%336,140
May 2, 202517.2417.8817.2417.7817.550.06%360,100
May 1, 202517.5917.9717.4417.7717.540.57%336,415
Apr 30, 202517.6817.8217.4517.6717.440.23%356,065
Apr 29, 202517.6917.8617.5917.6317.40-0.40%327,672
Apr 28, 202517.4417.7317.3617.7017.471.26%289,150
Apr 25, 202517.4317.4817.2217.4817.250.34%234,139
Apr 24, 202517.4717.5817.3917.4217.19-0.29%284,505
Apr 23, 202517.3917.5517.2417.4717.241.10%483,901
Apr 22, 202517.2117.5717.0817.2817.061.47%489,579
Apr 21, 202517.1417.3316.8417.0316.81-1.50%263,331
Apr 17, 202516.9417.4416.9417.2917.072.07%345,317
Apr 16, 202517.0917.2716.8016.9416.72-0.59%334,385
Apr 15, 202517.1017.2416.9717.0416.82-0.35%760,070
Apr 14, 202516.9117.2316.8717.1016.881.60%329,071
Apr 11, 202516.6016.8816.3216.8316.610.72%361,192
Apr 10, 202516.8417.1416.2316.7116.49-2.45%571,184
Apr 9, 202516.0817.3115.7417.1316.914.71%1,233,611
Apr 8, 202517.3617.4016.2216.3616.15-3.59%554,277
Apr 7, 202517.3917.8816.8716.9716.75-4.93%690,585
Apr 4, 202518.5818.6317.8417.8517.62-4.95%738,170
Apr 3, 202518.6319.0218.5018.7818.54-0.21%535,513
Apr 2, 202518.7318.9518.5518.8218.580.70%342,543
Apr 1, 202518.7218.7218.4318.6918.45-0.05%292,513
Mar 31, 202518.7719.0018.6018.7018.46-748,307
Mar 28, 202518.5818.7618.3118.7018.461.03%571,146
Mar 27, 202518.5318.6618.4218.5118.270.11%279,286
Mar 26, 202518.3718.5018.2018.4918.251.04%255,356
Mar 25, 202518.3718.5018.1418.3018.06-0.33%449,030
Mar 24, 202518.4618.4818.2918.3618.120.27%261,556
Mar 21, 202518.4518.4918.1618.3118.07-1.08%727,090
Mar 20, 202518.3418.5618.1918.5118.271.42%392,286
Mar 19, 202518.2018.3218.0218.2518.01-413,120
Mar 18, 202518.2218.4218.0818.2518.010.11%400,051
Mar 17, 202517.9818.3217.8818.2317.990.94%371,411
Mar 14, 202517.8018.0717.7118.0617.832.03%464,689
Mar 13, 202517.9318.0917.6217.7017.47-1.06%448,210
Mar 12, 202518.0618.1017.6617.8917.66-1.43%277,716